Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30,75 | -3,42 % | CNY 32,29 | CNY 32,30 | CNY 30,69 | 42,10M |
| 2026-09-29 | CNY 31,84 | +1,40 % | CNY 31,40 | CNY 32,44 | CNY 31,06 | 50,12M |
| 2026-09-28 | CNY 31,40 | -4,03 % | CNY 32,68 | CNY 32,69 | CNY 31,27 | 53,59M |
| 2026-09-24 | CNY 32,72 | -2,82 % | CNY 33,35 | CNY 33,58 | CNY 32,70 |
| 48,87M |
| 2026-09-23 | CNY 33,67 | +0,81 % | CNY 33,53 | CNY 33,89 | CNY 32,90 | 68,30M |
| 2026-09-22 | CNY 33,40 | +0,39 % | CNY 33,85 | CNY 34,47 | CNY 33,21 | 95,15M |
| 2026-09-21 | CNY 33,27 | +1,53 % | CNY 33,13 | CNY 34,00 | CNY 32,91 | 101,99M |
| 2026-09-18 | CNY 32,77 | +2,44 % | CNY 32,50 | CNY 33,30 | CNY 31,77 | 111,13M |
| 2026-09-17 | CNY 31,99 | +2,07 % | CNY 31,00 | CNY 32,68 | CNY 31,00 | 99,11M |
| 2026-09-16 | CNY 31,34 | +4,33 % | CNY 30,00 | CNY 31,46 | CNY 29,82 | 89,84M |
| 2026-09-15 | CNY 30,04 | +0,64 % | CNY 29,51 | CNY 30,46 | CNY 29,51 | 46,16M |
| 2026-09-14 | CNY 29,85 | -0,73 % | CNY 29,65 | CNY 30,20 | CNY 29,31 | 37,35M |
| 2026-09-11 | CNY 30,07 | -0,56 % | CNY 29,75 | CNY 30,17 | CNY 29,00 | 61,64M |
| 2026-09-10 | CNY 30,24 | -0,10 % | CNY 30,00 | CNY 30,63 | CNY 29,80 | 44,56M |
| 2026-09-09 | CNY 30,27 | -0,30 % | CNY 30,57 | CNY 31,03 | CNY 30,08 | 48,26M |
| 2026-09-08 | CNY 30,36 | -1,94 % | CNY 30,80 | CNY 31,09 | CNY 30,30 | 62,55M |
| 2026-09-07 | CNY 30,96 | +2,04 % | CNY 30,76 | CNY 31,21 | CNY 30,44 | 57,75M |
| 2026-09-04 | CNY 30,34 | -2,85 % | CNY 31,42 | CNY 31,76 | CNY 30,01 | 75,23M |
| 2026-09-03 | CNY 31,23 | +0,74 % | CNY 31,40 | CNY 31,53 | CNY 30,87 | 64,85M |
| 2026-09-02 | CNY 31,00 | -4,17 % | CNY 31,51 | CNY 31,67 | CNY 30,86 | 88,84M |
| 2026-09-01 | CNY 32,35 | -5,30 % | CNY 34,00 | CNY 34,05 | CNY 32,35 | 109,64M |
| 2026-08-31 | CNY 34,16 | -0,03 % | CNY 32,88 | CNY 34,33 | CNY 32,76 | 105,26M |
| 2026-08-28 | CNY 34,17 | -2,04 % | CNY 34,30 | CNY 35,62 | CNY 34,15 | 126,56M |
| 2026-08-27 | CNY 34,88 | +5,47 % | CNY 33,19 | CNY 34,99 | CNY 32,75 | 154,90M |
| 2026-08-26 | CNY 33,07 | -3,64 % | CNY 34,32 | CNY 34,32 | CNY 32,53 | 141,02M |
| 2026-08-25 | CNY 34,32 | -3,49 % | CNY 34,18 | CNY 35,16 | CNY 33,05 | 174,70M |
| 2026-08-24 | CNY 35,56 | -0,92 % | CNY 36,25 | CNY 37,43 | CNY 34,67 | 260,39M |
| 2026-08-21 | CNY 35,89 | +9,99 % | CNY 32,22 | CNY 35,89 | CNY 32,22 | 77,10M |
| 2026-08-20 | CNY 32,63 | -5,39 % | CNY 34,49 | CNY 34,77 | CNY 32,17 | 155,88M |
| 2026-08-19 | CNY 34,49 | -1,12 % | CNY 33,59 | CNY 36,60 | CNY 33,58 | 201,92M |
| 2026-08-18 | CNY 34,88 | +2,44 % | CNY 34,13 | CNY 35,42 | CNY 33,75 | 120,59M |
| 2026-08-17 | CNY 34,05 | +3,97 % | CNY 32,75 | CNY 34,10 | CNY 32,62 | 82,11M |
| 2026-08-14 | CNY 32,75 | +1,46 % | CNY 32,71 | CNY 32,93 | CNY 31,98 | 65,65M |
| 2026-08-13 | CNY 32,28 | -1,74 % | CNY 33,39 | CNY 33,92 | CNY 32,19 | 91,48M |
| 2026-08-12 | CNY 32,85 | +2,50 % | CNY 32,05 | CNY 33,17 | CNY 31,97 | 69,59M |
| 2026-08-11 | CNY 32,05 | -0,37 % | CNY 31,81 | CNY 33,05 | CNY 31,80 | 72,36M |
| 2026-08-10 | CNY 32,17 | -1,17 % | CNY 32,55 | CNY 32,98 | CNY 31,36 | 80,96M |
| 2026-08-07 | CNY 32,55 | +4,46 % | CNY 31,10 | CNY 32,62 | CNY 30,90 | 107,83M |
| 2026-08-06 | CNY 31,16 | +1,76 % | CNY 29,90 | CNY 31,70 | CNY 29,80 | 102,28M |
| 2026-08-05 | CNY 30,62 | +5,15 % | CNY 29,00 | CNY 30,96 | CNY 28,98 | 114,83M |
| 2026-08-04 | CNY 29,12 | +6,08 % | CNY 27,70 | CNY 29,36 | CNY 27,61 | 99,49M |
| 2026-08-03 | CNY 27,45 | -2,87 % | CNY 27,90 | CNY 28,28 | CNY 27,39 | 80,23M |
| 2026-07-31 | CNY 28,26 | +1,76 % | CNY 29,60 | CNY 29,80 | CNY 28,21 | 107,72M |
| 2026-07-30 | CNY 27,77 | -7,12 % | CNY 29,51 | CNY 29,80 | CNY 27,42 | 96,46M |
| 2026-07-29 | CNY 29,90 | -0,89 % | CNY 30,19 | CNY 30,48 | CNY 28,44 | 88,61M |
| 2026-07-28 | CNY 30,17 | -6,68 % | CNY 31,40 | CNY 32,28 | CNY 29,90 | 72,24M |
| 2026-07-27 | CNY 32,33 | +2,41 % | CNY 31,30 | CNY 32,33 | CNY 30,62 | 68,41M |
| 2026-07-24 | CNY 31,57 | -2,02 % | CNY 31,55 | CNY 32,71 | CNY 31,10 | 70,46M |
| 2026-07-23 | CNY 32,22 | -2,92 % | CNY 33,72 | CNY 33,80 | CNY 31,74 | 87,64M |
| 2026-07-22 | CNY 33,19 | +0,97 % | CNY 32,87 | CNY 35,16 | CNY 32,86 | 151,83M |
| 2026-07-21 | CNY 32,87 | +10,01 % | CNY 30,48 | CNY 32,87 | CNY 27,85 | 134,53M |
| 2026-07-20 | CNY 29,88 | -9,97 % | CNY 33,78 | CNY 33,99 | CNY 29,80 | 110,81M |
| 2026-07-17 | CNY 33,19 | -8,37 % | CNY 36,10 | CNY 36,21 | CNY 32,85 | 97,30M |
| 2026-07-16 | CNY 36,22 | -6,09 % | CNY 37,84 | CNY 38,88 | CNY 35,88 | 94,45M |
| 2026-07-15 | CNY 38,57 | -7,73 % | CNY 42,00 | CNY 42,22 | CNY 38,49 | 96,49M |
| 2026-07-14 | CNY 41,80 | -0,31 % | CNY 41,50 | CNY 42,28 | CNY 39,33 | 101,92M |
| 2026-07-13 | CNY 41,93 | -5,80 % | CNY 43,78 | CNY 45,79 | CNY 41,58 | 124,44M |
| 2026-07-10 | CNY 44,51 | -8,04 % | CNY 48,89 | CNY 49,96 | CNY 44,32 | 185,73M |
| 2026-07-09 | CNY 48,40 | +4,74 % | CNY 47,08 | CNY 48,46 | CNY 45,46 | 148,77M |
| 2026-07-08 | CNY 46,21 | -2,28 % | CNY 47,30 | CNY 48,63 | CNY 43,77 | 110,51M |
| 2026-07-07 | CNY 47,29 | +1,44 % | CNY 45,91 | CNY 48,49 | CNY 45,70 | 108,62M |
| 2026-07-06 | CNY 46,62 | -1,33 % | CNY 47,98 | CNY 48,57 | CNY 45,28 | 114,08M |
| 2026-07-03 | CNY 47,25 | -6,44 % | CNY 49,98 | CNY 50,89 | CNY 47,20 | 135,28M |
| 2026-07-02 | CNY 50,50 | -4,99 % | CNY 50,00 | CNY 53,48 | CNY 47,84 | 160,08M |
| 2026-07-01 | CNY 53,15 | -2,76 % | CNY 55,56 | CNY 57,10 | CNY 52,41 | 186,91M |
| 2026-06-30 | CNY 54,66 | +3,94 % | CNY 53,50 | CNY 55,23 | CNY 50,40 | 221,30M |
| 2026-06-29 | CNY 52,59 | +4,39 % | CNY 52,89 | CNY 55,42 | CNY 50,85 | 258,49M |
| 2026-06-26 | CNY 50,38 | +1,04 % | CNY 49,80 | CNY 53,80 | CNY 49,33 | 185,94M |
| 2026-06-25 | CNY 49,86 | -0,30 % | CNY 48,80 | CNY 51,43 | CNY 48,11 | 168,62M |
| 2026-06-24 | CNY 50,01 | +6,31 % | CNY 46,92 | CNY 50,80 | CNY 46,92 | 169,67M |
| 2026-06-23 | CNY 47,04 | +5,00 % | CNY 45,20 | CNY 48,65 | CNY 44,50 | 185,42M |
| 2026-06-22 | CNY 44,80 | +7,10 % | CNY 44,25 | CNY 46,01 | CNY 43,50 | 184,73M |
| 2026-06-18 | CNY 41,83 | +2,45 % | CNY 40,50 | CNY 42,62 | CNY 40,45 | 144,19M |
| 2026-06-17 | CNY 40,83 | +6,66 % | CNY 37,84 | CNY 41,15 | CNY 37,84 | 202,24M |
| 2026-06-16 | CNY 38,28 | +8,23 % | CNY 37,00 | CNY 38,91 | CNY 36,90 | 178,90M |
| 2026-06-15 | CNY 35,37 | +10,02 % | CNY 32,91 | CNY 35,37 | CNY 32,58 | 89,73M |
| 2026-06-12 | CNY 32,15 | -3,10 % | CNY 34,20 | CNY 34,66 | CNY 32,09 | 85,79M |
| 2026-06-11 | CNY 33,18 | -1,04 % | CNY 32,99 | CNY 34,40 | CNY 32,60 | 63,12M |
| 2026-06-10 | CNY 33,53 | -3,43 % | CNY 33,87 | CNY 34,47 | CNY 33,02 | 61,12M |
| 2026-06-09 | CNY 34,72 | +8,06 % | CNY 32,75 | CNY 34,86 | CNY 32,25 | 83,44M |
| 2026-06-08 | CNY 32,13 | -5,36 % | CNY 31,95 | CNY 33,28 | CNY 31,82 | 75,23M |
| 2026-06-05 | CNY 33,95 | -3,88 % | CNY 34,70 | CNY 35,44 | CNY 33,68 | 93,93M |
| 2026-06-04 | CNY 35,32 | +1,79 % | CNY 34,20 | CNY 36,25 | CNY 34,13 | 91,76M |
| 2026-06-03 | CNY 34,70 | +5,06 % | CNY 33,35 | CNY 35,71 | CNY 33,35 | 122,59M |
| 2026-06-02 | CNY 33,03 | +0,70 % | CNY 32,85 | CNY 33,93 | CNY 32,51 | 86,14M |
| 2026-06-01 | CNY 32,80 | -5,20 % | CNY 34,17 | CNY 34,60 | CNY 32,75 | 125,17M |
| 2026-05-29 | CNY 34,60 | -9,99 % | CNY 38,00 | CNY 38,28 | CNY 34,60 | 179,29M |
| 2026-05-28 | CNY 38,44 | +8,04 % | CNY 35,68 | CNY 39,14 | CNY 35,31 | 199,75M |
| 2026-05-27 | CNY 35,58 | +4,96 % | CNY 34,05 | CNY 37,28 | CNY 33,56 | 188,71M |
| 2026-05-26 | CNY 33,90 | -0,85 % | CNY 33,97 | CNY 34,50 | CNY 32,62 | 104,57M |